Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.98 | 103.18 | 100.10 | 100.24 | 955,701 | -3.14(-3.04%) |
May 28, 2020 | 104.36 | 108.75 | 103.25 | 103.39 | 947,894 | -1.22(-1.17%) |
May 27, 2020 | 108.44 | 109.21 | 100.98 | 104.61 | 1,531,868 | +5.50(+5.55%) |
May 26, 2020 | 97.55 | 99.76 | 96.82 | 99.11 | 994,929 | +5.60(+5.99%) |
May 22, 2020 | 93.35 | 93.97 | 91.09 | 93.51 | 606,008 | +0.88(+0.95%) |
May 21, 2020 | 91.50 | 93.09 | 90.18 | 92.63 | 795,748 | +2.08(+2.30%) |
May 20, 2020 | 89.72 | 91.49 | 89.17 | 90.55 | 453,648 | +2.50(+2.84%) |
May 19, 2020 | 90.04 | 91.45 | 87.95 | 88.06 | 574,958 | -2.30(-2.54%) |
May 18, 2020 | 86.06 | 91.10 | 85.28 | 90.35 | 724,458 | +7.60(+9.18%) |
May 15, 2020 | 84.18 | 86.31 | 82.15 | 82.75 | 1,004,350 | -2.76(-3.22%) |
May 14, 2020 | 83.78 | 86.31 | 81.14 | 85.51 | 618,968 | +0.21(+0.24%) |
May 13, 2020 | 87.83 | 87.99 | 84.43 | 85.30 | 587,492 | -3.23(-3.65%) |
May 12, 2020 | 90.38 | 91.34 | 88.46 | 88.53 | 592,836 | -1.36(-1.52%) |
May 11, 2020 | 89.07 | 90.61 | 87.59 | 89.90 | 840,366 | -0.07(-0.08%) |
May 08, 2020 | 86.10 | 90.27 | 86.10 | 89.97 | 678,982 | +5.33(+6.30%) |
May 07, 2020 | 83.10 | 85.74 | 82.17 | 84.63 | 474,344 | +3.77(+4.66%) |
May 06, 2020 | 82.78 | 83.42 | 80.41 | 80.86 | 669,835 | -1.09(-1.34%) |
May 05, 2020 | 83.54 | 85.54 | 81.51 | 81.96 | 949,018 | -0.09(-0.11%) |
May 04, 2020 | 80.60 | 82.60 | 79.24 | 82.05 | 650,715 | -0.68(-0.82%) |
May 01, 2020 | 85.35 | 85.60 | 81.45 | 82.72 | 724,817 | -4.43(-5.08%) |
Apr 30, 2020 | 88.97 | 89.54 | 86.03 | 87.15 | 762,836 | -3.36(-3.72%) |
Apr 29, 2020 | 86.89 | 90.65 | 86.33 | 90.51 | 1,129,556 | +6.22(+7.38%) |
Apr 28, 2020 | 80.63 | 84.72 | 79.96 | 84.30 | 1,219,124 | +6.01(+7.68%) |
Apr 27, 2020 | 75.24 | 79.04 | 73.87 | 78.29 | 1,270,612 | +2.97(+3.95%) |
Apr 24, 2020 | 77.29 | 77.91 | 75.31 | 75.31 | 605,806 | -1.77(-2.30%) |
Apr 23, 2020 | 77.68 | 79.69 | 76.90 | 77.08 | 567,683 | +0.32(+0.41%) |
Apr 22, 2020 | 77.52 | 77.60 | 75.72 | 76.76 | 452,832 | +1.46(+1.94%) |
Apr 21, 2020 | 78.25 | 78.99 | 74.90 | 75.30 | 603,288 | -5.01(-6.24%) |
Apr 20, 2020 | 80.41 | 82.23 | 79.08 | 80.32 | 465,211 | -1.87(-2.28%) |
Apr 17, 2020 | 78.81 | 83.31 | 78.81 | 82.19 | 880,716 | +6.38(+8.41%) |
Apr 16, 2020 | 79.31 | 81.08 | 74.97 | 75.81 | 1,046,045 | -2.95(-3.75%) |
Apr 15, 2020 | 75.87 | 80.02 | 74.47 | 78.76 | 968,818 | +1.09(+1.41%) |
Apr 14, 2020 | 79.42 | 80.88 | 77.56 | 77.67 | 805,598 | +0.24(+0.31%) |
Apr 13, 2020 | 79.59 | 80.41 | 76.83 | 77.43 | 678,368 | -4.15(-5.09%) |
Apr 09, 2020 | 87.26 | 88.87 | 81.35 | 81.58 | 1,057,322 | -2.68(-3.18%) |
Apr 08, 2020 | 80.53 | 86.35 | 79.17 | 84.26 | 1,070,502 | +5.29(+6.70%) |
Apr 07, 2020 | 81.23 | 82.71 | 76.96 | 78.96 | 1,717,775 | +2.73(+3.58%) |
Apr 06, 2020 | 71.46 | 76.99 | 69.64 | 76.24 | 715,813 | +8.51(+12.56%) |
Apr 03, 2020 | 69.97 | 70.95 | 66.78 | 67.73 | 867,046 | -2.60(-3.69%) |
Apr 02, 2020 | 68.53 | 72.25 | 68.15 | 70.33 | 1,389,919 | +1.85(+2.70%) |
Apr 01, 2020 | 71.47 | 72.63 | 67.39 | 68.48 | 1,309,660 | -5.75(-7.75%) |
Mar 31, 2020 | 75.13 | 78.71 | 73.80 | 74.23 | 1,270,538 | -2.27(-2.97%) |
Mar 30, 2020 | 79.55 | 79.68 | 74.08 | 76.50 | 1,105,696 | -4.80(-5.90%) |
Mar 27, 2020 | 83.27 | 84.51 | 80.29 | 81.29 | 1,255,338 | -5.34(-6.17%) |
Mar 26, 2020 | 79.63 | 86.88 | 78.95 | 86.63 | 1,293,165 | +9.36(+12.12%) |
Mar 25, 2020 | 75.33 | 83.06 | 72.97 | 77.27 | 1,236,129 | +3.08(+4.16%) |
Mar 24, 2020 | 70.07 | 74.98 | 69.56 | 74.19 | 1,273,664 | +7.97(+12.03%) |
Mar 23, 2020 | 67.57 | 68.93 | 63.49 | 66.22 | 1,326,190 | -3.62(-5.19%) |
Mar 20, 2020 | 68.04 | 77.93 | 66.68 | 69.84 | 1,927,384 | +3.79(+5.74%) |
Mar 19, 2020 | 58.72 | 67.35 | 57.51 | 66.05 | 1,379,031 | +4.71(+7.67%) |
Mar 18, 2020 | 62.80 | 63.66 | 51.74 | 61.34 | 2,648,401 | -5.99(-8.89%) |
Mar 17, 2020 | 69.59 | 70.14 | 64.57 | 67.33 | 1,632,076 | -2.82(-4.01%) |
Mar 16, 2020 | 73.15 | 77.45 | 69.27 | 70.15 | 1,082,231 | -13.74(-16.38%) |
Mar 13, 2020 | 85.09 | 85.83 | 81.21 | 83.89 | 1,387,918 | +3.30(+4.10%) |
Mar 12, 2020 | 83.84 | 87.04 | 78.08 | 80.58 | 1,615,623 | -9.01(-10.06%) |
Mar 11, 2020 | 95.95 | 97.82 | 88.77 | 89.60 | 1,087,409 | -9.22(-9.33%) |
Mar 10, 2020 | 98.52 | 99.98 | 95.72 | 98.82 | 1,027,575 | +2.65(+2.75%) |
Mar 09, 2020 | 99.72 | 100.14 | 94.14 | 96.17 | 1,017,304 | -8.37(-8.00%) |
Mar 06, 2020 | 107.69 | 107.69 | 101.56 | 104.54 | 1,691,575 | -6.28(-5.67%) |
Mar 05, 2020 | 116.40 | 117.12 | 108.34 | 110.82 | 1,664,844 | -7.54(-6.37%) |
Mar 04, 2020 | 113.88 | 118.48 | 112.88 | 118.36 | 812,809 | +5.87(+5.22%) |
Mar 03, 2020 | 112.46 | 115.85 | 111.80 | 112.49 | 1,143,238 | +0.37(+0.33%) |